Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCA Industries (NY: CAW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.350 8.400 8.150 8.200 8,600 -0.19(-2.26%)
Jul 30, 2003 8.400 8.420 8.110 8.390 22,100 -0.01(-0.12%)
Jul 29, 2003 7.950 8.500 7.860 8.400 75,600 +0.47(+5.93%)
Jul 28, 2003 7.950 7.950 7.750 7.930 20,100 +0.08(+1.02%)
Jul 25, 2003 7.740 7.950 7.620 7.850 13,100 +0.20(+2.61%)
Jul 24, 2003 7.800 7.890 7.650 7.650 13,600 -0.10(-1.29%)
Jul 23, 2003 7.550 7.750 7.550 7.750 5,500 +0.25(+3.33%)
Jul 22, 2003 7.500 7.600 7.460 7.500 6,500 -0.06(-0.79%)
Jul 21, 2003 7.650 7.700 7.550 7.560 11,200 -0.01(-0.13%)
Jul 18, 2003 7.400 7.670 7.400 7.570 11,400 +0.17(+2.30%)
Jul 17, 2003 7.700 7.800 7.400 7.400 19,100 -0.20(-2.63%)
Jul 16, 2003 7.600 7.620 7.300 7.600 20,000 +0.00(+0.00%)
Jul 15, 2003 7.990 8.000 7.500 7.600 25,700 -0.30(-3.80%)
Jul 14, 2003 7.300 8.250 7.300 7.900 52,500 +0.64(+8.82%)
Jul 11, 2003 7.350 7.400 7.250 7.260 18,100 -0.24(-3.20%)
Jul 10, 2003 7.700 7.900 7.450 7.500 25,200 -0.10(-1.32%)
Jul 09, 2003 7.880 7.950 7.600 7.600 37,400 -0.18(-2.31%)
Jul 08, 2003 7.980 8.000 7.750 7.780 70,600 -0.12(-1.52%)
Jul 07, 2003 7.450 8.000 7.300 7.900 132,900 +1.20(+17.91%)
Jul 03, 2003 6.770 6.800 6.500 6.700 20,300 -0.10(-1.47%)
Jul 02, 2003 6.870 7.000 6.750 6.800 18,700 -0.10(-1.45%)
Jul 01, 2003 6.750 6.900 6.700 6.900 7,000 +0.15(+2.22%)
Jun 30, 2003 6.750 6.900 6.600 6.750 19,500 +0.05(+0.75%)
Jun 27, 2003 6.700 6.750 6.470 6.700 11,900 +0.01(+0.15%)
Jun 26, 2003 6.950 6.950 6.620 6.690 14,400 -0.25(-3.60%)
Jun 25, 2003 6.510 7.350 6.500 6.940 87,400 +0.34(+5.15%)
Jun 24, 2003 6.620 6.670 6.590 6.600 22,600 -0.07(-1.05%)
Jun 23, 2003 6.800 6.800 6.500 6.670 31,300 -0.14(-2.06%)
Jun 20, 2003 6.350 7.080 6.350 6.810 140,500 +0.56(+8.96%)
Jun 19, 2003 5.200 6.300 5.200 6.250 130,200 +1.10(+21.36%)
Jun 18, 2003 5.500 5.500 5.150 5.150 12,300 -0.25(-4.63%)
Jun 17, 2003 5.700 5.700 5.400 5.400 16,600 -0.20(-3.57%)
Jun 16, 2003 5.650 5.730 5.600 5.600 6,900 -0.15(-2.61%)
Jun 13, 2003 5.930 6.100 5.750 5.750 29,800 +0.02(+0.35%)
Jun 12, 2003 5.680 5.730 5.560 5.730 5,600 +0.05(+0.88%)
Jun 11, 2003 5.660 5.680 5.610 5.680 8,100 +0.06(+1.07%)
Jun 10, 2003 5.550 5.620 5.550 5.620 6,600 +0.12(+2.18%)
Jun 09, 2003 5.400 5.510 5.350 5.500 21,100 +0.05(+0.92%)
Jun 06, 2003 5.470 5.550 5.300 5.450 17,600 +0.05(+0.93%)
Jun 05, 2003 5.270 5.400 5.100 5.400 17,000 +0.10(+1.89%)
Jun 04, 2003 5.290 5.360 5.290 5.300 7,400 +0.00(+0.00%)
Jun 03, 2003 5.200 5.300 5.110 5.300 3,400 +0.00(+0.00%)
Jun 02, 2003 5.350 5.400 5.250 5.300 15,900 +0.00(+0.00%)
May 30, 2003 5.070 5.300 5.050 5.300 39,900 +0.25(+4.95%)
May 29, 2003 5.080 5.090 5.020 5.050 34,900 -0.03(-0.59%)
May 28, 2003 5.000 5.080 5.000 5.080 36,400 +0.08(+1.60%)
May 27, 2003 5.000 5.080 5.000 5.000 14,100 -0.04(-0.79%)
May 23, 2003 4.950 5.040 4.910 5.040 5,000 +0.04(+0.80%)
May 22, 2003 5.010 5.050 4.750 5.000 18,800 -0.09(-1.77%)
May 21, 2003 5.130 5.130 5.000 5.090 50,500 -0.16(-3.05%)
May 20, 2003 5.300 5.350 5.200 5.250 26,900 +0.00(+0.00%)
May 19, 2003 5.150 5.300 5.150 5.250 4,500 +0.10(+1.94%)
May 16, 2003 5.230 5.230 5.150 5.150 3,100 -0.10(-1.90%)
May 15, 2003 5.130 5.430 5.080 5.250 50,700 +0.12(+2.34%)
May 14, 2003 4.870 5.130 4.870 5.130 11,500 +0.18(+3.64%)
May 13, 2003 4.900 4.950 4.800 4.950 5,000 +0.06(+1.23%)
May 12, 2003 4.960 4.980 4.890 4.890 5,000 -0.08(-1.61%)
May 09, 2003 5.040 5.050 4.930 4.970 12,700 -0.06(-1.19%)
May 08, 2003 5.000 5.030 4.930 5.030 6,500 +0.03(+0.60%)
May 07, 2003 5.040 5.050 4.950 5.000 23,700 -0.05(-0.99%)
May 06, 2003 4.950 5.090 4.920 5.050 16,100 +0.05(+1.00%)
May 05, 2003 4.950 5.140 4.950 5.000 50,500 +0.03(+0.60%)
May 02, 2003 4.650 4.970 4.570 4.970 20,900 +0.37(+8.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.